Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emblem Corp (OP: EMMBF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.7000 0.7000 0.6410 0.6620 219,300 -0.02(-3.53%)
Dec 28, 2018 0.6200 0.6862 0.6200 0.6862 255,700 +0.04(+6.55%)
Dec 27, 2018 0.6400 0.6780 0.6030 0.6440 293,989 -0.06(-8.00%)
Dec 26, 2018 0.6600 0.7160 0.6160 0.7000 167,563 +0.03(+4.96%)
Dec 24, 2018 0.6360 0.6730 0.6273 0.6669 128,500 +0.03(+4.20%)
Dec 21, 2018 0.6945 0.7069 0.6200 0.6400 320,200 -0.08(-10.74%)
Dec 20, 2018 0.7323 0.7549 0.6890 0.7170 223,754 -0.03(-4.40%)
Dec 19, 2018 0.8084 0.8469 0.7450 0.7500 732,445 +0.04(+5.63%)
Dec 18, 2018 0.7500 0.7605 0.7002 0.7100 157,945 -0.04(-5.11%)
Dec 17, 2018 0.7485 0.7817 0.7385 0.7482 179,094 -0.01(-1.55%)
Dec 14, 2018 0.7526 0.7830 0.7234 0.7600 289,800 +0.01(+0.98%)
Dec 13, 2018 0.7670 0.7712 0.7494 0.7526 122,620 -0.02(-2.48%)
Dec 12, 2018 0.7795 0.8286 0.7711 0.7717 93,408 -0.01(-1.76%)
Dec 11, 2018 0.7639 0.8230 0.7639 0.7855 108,585 +0.02(+2.55%)
Dec 10, 2018 0.8050 0.8139 0.7500 0.7660 109,635 -0.02(-3.04%)
Dec 07, 2018 0.7425 0.8614 0.7307 0.7900 402,300 +0.08(+11.27%)
Dec 06, 2018 0.6258 0.7100 0.6100 0.7100 356,252 -0.02(-2.74%)
Dec 04, 2018 0.7937 0.7937 0.7100 0.7300 449,500 -0.08(-9.55%)
Dec 03, 2018 0.8465 0.8700 0.7834 0.8071 577,980 -0.05(-6.15%)
Nov 30, 2018 0.8480 0.8868 0.8480 0.8600 126,500 -0.02(-2.27%)
Nov 29, 2018 0.9079 0.9200 0.8600 0.8800 82,470 -0.04(-4.10%)
Nov 28, 2018 0.9036 0.9265 0.8885 0.9176 123,879 +0.02(+2.25%)
Nov 27, 2018 0.8880 0.9409 0.8880 0.8974 210,178 -0.01(-1.13%)
Nov 26, 2018 0.9724 0.9724 0.8966 0.9077 148,985 -0.07(-7.07%)
Nov 23, 2018 0.9657 0.9821 0.9500 0.9768 40,300 +0.04(+3.91%)
Nov 21, 2018 0.9400 0.9400 0.9400 0 +0.06(+6.49%)
Nov 20, 2018 0.8899 0.9350 0.8470 0.8827 223,159 -0.01(-0.81%)
Nov 19, 2018 0.9552 0.9620 0.8822 0.8899 159,541 -0.06(-6.10%)
Nov 16, 2018 0.9425 0.9749 0.9425 0.9477 160,100 -0.06(-5.94%)
Nov 15, 2018 0.9000 1.008 0.8910 1.008 192,754 +0.10(+11.57%)
Nov 14, 2018 0.9599 0.9700 0.8810 0.9030 238,591 -0.08(-8.32%)
Nov 13, 2018 0.9950 1.024 0.9835 0.9850 74,018 +0.01(+0.82%)
Nov 12, 2018 1.090 1.090 0.9300 0.9770 360,203 -0.09(-8.69%)
Nov 09, 2018 1.060 1.200 1.030 1.070 833,900 -0.02(-1.83%)
Nov 08, 2018 1.080 1.100 1.057 1.090 153,104 +0.00(+0.23%)
Nov 07, 2018 1.120 1.130 1.040 1.087 238,248 +0.06(+5.58%)
Nov 06, 2018 1.130 1.130 1.010 1.030 294,035 -0.05(-4.63%)
Nov 05, 2018 1.010 1.109 0.9500 1.080 282,516 +0.13(+13.09%)
Nov 02, 2018 0.8947 0.9622 0.8900 0.9550 118,100 +0.05(+4.96%)
Nov 01, 2018 0.9312 0.9312 0.9000 0.9099 148,746 +0.00(+0.25%)
Oct 31, 2018 0.9000 0.9300 0.8801 0.9076 197,966 +0.04(+4.32%)
Oct 30, 2018 0.8530 0.9077 0.8479 0.8700 296,877 -0.03(-3.76%)
Oct 29, 2018 0.9700 0.9974 0.8754 0.9040 359,025 -0.06(-6.71%)
Oct 26, 2018 0.9700 1.000 0.9400 0.9690 109,400 -0.00(-0.21%)
Oct 25, 2018 0.9230 0.9895 0.9230 0.9710 176,596 +0.05(+4.95%)
Oct 24, 2018 0.9510 1.020 0.9189 0.9252 315,383 +0.01(+0.57%)
Oct 23, 2018 0.9000 0.9932 0.8540 0.9200 522,920 -0.04(-4.53%)
Oct 22, 2018 1.060 1.060 0.9200 0.9637 875,109 -0.12(-10.77%)
Oct 19, 2018 1.150 1.230 1.060 1.080 459,600 -0.11(-9.12%)
Oct 18, 2018 1.225 1.240 1.178 1.188 176,651 -0.00(-0.16%)
Oct 17, 2018 1.250 1.250 1.150 1.190 366,151 -0.06(-5.10%)
Oct 16, 2018 1.340 1.430 1.247 1.254 641,028 -0.08(-5.69%)
Oct 15, 2018 1.250 1.350 1.170 1.330 963,713 +0.16(+13.68%)
Oct 12, 2018 1.180 1.200 1.140 1.170 259,300 +0.06(+5.41%)
Oct 11, 2018 1.175 1.190 1.110 1.110 205,401 -0.08(-6.70%)
Oct 10, 2018 1.210 1.223 1.150 1.190 390,258 +0.00(+0.31%)
Oct 09, 2018 1.160 1.240 1.160 1.186 167,329 -0.03(-2.79%)
Oct 08, 2018 1.250 1.280 1.210 1.220 143,936 +0.00(+0.08%)
Oct 05, 2018 1.240 1.270 1.160 1.219 251,200 -0.04(-3.25%)
Oct 04, 2018 1.310 1.320 1.240 1.260 167,798 -0.01(-0.79%)
Oct 03, 2018 1.240 1.290 1.225 1.270 178,852 +0.03(+2.42%)
Oct 02, 2018 1.300 1.315 1.240 1.240 199,803 -0.04(-3.13%)
Oct 01, 2018 1.290 1.370 1.260 1.280 345,970 +0.02(+1.59%)
Sep 28, 2018 1.224 1.310 1.200 1.260 220,500 +0.04(+3.28%)
Sep 27, 2018 1.300 1.300 1.200 1.220 245,756 -0.01(-0.81%)
Sep 26, 2018 1.230 1.260 1.180 1.230 581,489 +0.01(+0.82%)
Sep 25, 2018 1.250 1.300 1.220 1.220 736,722 -0.05(-3.94%)
Sep 24, 2018 1.350 1.355 1.250 1.270 392,741 -0.05(-3.79%)
Sep 21, 2018 1.380 1.400 1.309 1.320 315,400 -0.01(-0.75%)
Sep 20, 2018 1.350 1.380 1.290 1.330 378,676 +0.04(+2.73%)
Sep 19, 2018 1.432 1.465 1.280 1.295 681,819 -0.12(-8.18%)
Sep 18, 2018 1.403 1.460 1.360 1.410 474,960 +0.02(+1.44%)
Sep 17, 2018 1.469 1.500 1.370 1.390 430,106 -0.05(-3.24%)
Sep 14, 2018 1.287 1.440 1.270 1.437 933,700 +0.04(+2.61%)
Sep 13, 2018 1.574 1.633 1.347 1.400 1,270,048 -0.13(-8.50%)
Sep 12, 2018 1.466 1.560 1.430 1.530 992,377 +0.16(+11.67%)
Sep 11, 2018 1.356 1.432 1.300 1.370 512,423 +0.05(+4.17%)
Sep 10, 2018 1.340 1.340 1.258 1.315 362,285 +0.03(+1.95%)
Sep 07, 2018 1.180 1.349 1.170 1.290 746,800 +0.11(+9.60%)
Sep 06, 2018 1.164 1.180 1.110 1.177 229,731 +0.04(+3.81%)
Sep 05, 2018 1.181 1.190 1.110 1.134 309,558 -0.05(-3.92%)
Sep 04, 2018 1.187 1.230 1.160 1.180 460,278 -0.01(-0.84%)
Aug 31, 2018 1.190 1.190 1.190 0 +0.06(+5.31%)
Aug 30, 2018 1.198 1.200 1.120 1.130 297,288 -0.07(-5.83%)
Aug 29, 2018 1.172 1.220 1.140 1.200 279,672 +0.06(+5.18%)
Aug 28, 2018 1.230 1.230 1.100 1.141 652,808 -0.08(-6.48%)
Aug 27, 2018 1.216 1.250 1.155 1.220 727,900 +0.04(+3.39%)
Aug 24, 2018 1.066 1.201 1.059 1.180 852,100 +0.14(+13.10%)
Aug 23, 2018 1.010 1.100 1.010 1.043 340,207 -0.04(-3.40%)
Aug 22, 2018 0.9800 1.090 0.9765 1.080 534,805 +0.10(+10.67%)
Aug 21, 2018 1.010 1.030 0.9661 0.9759 350,350 +0.03(+3.24%)
Aug 20, 2018 0.9190 0.9518 0.8900 0.9453 372,915 +0.05(+5.74%)
Aug 17, 2018 0.8909 0.9180 0.8665 0.8940 115,100 +0.02(+2.76%)
Aug 16, 2018 0.8952 0.9210 0.8670 0.8700 160,919 -0.02(-1.88%)
Aug 15, 2018 0.8980 0.9197 0.8633 0.8867 218,918 +0.00(+0.19%)
Aug 14, 2018 0.8924 0.9000 0.8197 0.8850 299,218 -0.01(-0.56%)
Aug 13, 2018 0.9038 0.9220 0.8805 0.8900 105,868 -0.01(-1.35%)
Aug 10, 2018 0.9215 0.9320 0.9010 0.9022 111,400 -0.02(-1.93%)
Aug 09, 2018 0.9500 0.9500 0.9181 0.9200 120,805 +0.00(+0.00%)
Aug 08, 2018 0.8950 0.9200 0.8929 0.9200 131,115 +0.03(+2.91%)
Aug 07, 2018 0.9400 0.9400 0.8940 0.8940 73,276 -0.04(-3.87%)
Aug 06, 2018 0.8950 0.9650 0.8950 0.9300 76,371 +0.03(+3.33%)
Aug 03, 2018 0.9120 0.9230 0.9000 0.9000 116,500 -0.01(-1.10%)
Aug 02, 2018 0.9460 0.9460 0.8970 0.9100 152,273 -0.00(-0.03%)
Aug 01, 2018 0.9300 0.9400 0.9071 0.9103 64,058 -0.02(-1.64%)
Jul 31, 2018 0.9015 0.9370 0.8740 0.9255 60,778 +0.01(+1.10%)
Jul 30, 2018 0.9239 0.9400 0.9060 0.9154 200,653 +0.01(+0.75%)
Jul 27, 2018 0.8885 0.9302 0.8885 0.9086 74,400 +0.01(+0.96%)
Jul 26, 2018 0.9210 0.9210 0.8900 0.9000 195,601 -0.01(-1.14%)
Jul 25, 2018 0.8850 0.9104 0.8820 0.9104 105,389 +0.01(+1.23%)
Jul 24, 2018 0.9363 0.9470 0.8950 0.8993 193,861 -0.03(-3.30%)
Jul 23, 2018 0.9015 0.9400 0.8970 0.9300 173,415 +0.02(+2.20%)
Jul 20, 2018 0.9419 0.9419 0.9019 0.9100 239,256 -0.02(-2.15%)
Jul 19, 2018 0.9304 0.9560 0.9200 0.9300 304,837 +0.00(+0.14%)
Jul 18, 2018 0.9106 0.9358 0.8817 0.9287 487,185 +0.06(+7.18%)
Jul 17, 2018 0.8556 0.8968 0.8200 0.8665 561,082 -0.01(-1.53%)
Jul 16, 2018 0.9565 0.9565 0.8696 0.8800 183,740 -0.08(-8.62%)
Jul 13, 2018 0.9534 0.9705 0.9403 0.9630 77,765 -0.00(-0.43%)
Jul 12, 2018 0.9775 0.9900 0.9516 0.9672 146,081 +0.01(+0.55%)
Jul 11, 2018 0.9687 0.9780 0.9500 0.9619 91,618 -0.01(-1.42%)
Jul 10, 2018 0.9668 0.9810 0.9553 0.9758 76,294 +0.02(+1.65%)
Jul 09, 2018 0.9986 1.014 0.9300 0.9600 86,558 -0.04(-4.35%)
Jul 06, 2018 0.9869 1.020 0.9748 1.004 101,769 +0.02(+1.76%)
Jul 05, 2018 1.018 1.018 0.9688 0.9863 156,494 +0.04(+4.04%)
Jul 03, 2018 0.9480 0.9480 0.9480 0 -0.06(-6.14%)
Jul 02, 2018 1.040 1.040 0.9700 1.010 119,504 +0.04(+4.12%)
Jun 29, 2018 0.9650 0.9843 0.9611 0.9700 111,975 -0.00(-0.03%)
Jun 28, 2018 0.9800 1.000 0.9480 0.9703 120,315 -0.01(-0.78%)
Jun 27, 2018 1.005 1.020 0.9400 0.9779 260,862 -0.04(-4.13%)
Jun 26, 2018 1.035 1.050 1.000 1.020 175,152 -0.03(-2.86%)
Jun 25, 2018 1.045 1.090 1.025 1.050 312,003 -0.02(-1.87%)
Jun 22, 2018 1.089 1.110 1.040 1.070 188,250 -0.02(-1.53%)
Jun 21, 2018 1.123 1.136 1.060 1.087 315,681 -0.01(-1.26%)
Jun 20, 2018 1.103 1.103 1.050 1.101 283,444 +0.06(+5.53%)
Jun 19, 2018 0.9900 1.056 0.9800 1.043 263,570 +0.02(+2.27%)
Jun 18, 2018 1.086 1.086 1.000 1.020 310,440 -0.05(-4.52%)
Jun 15, 2018 1.058 1.057 1.068 109,965 +0.01(+0.94%)
Jun 14, 2018 1.160 1.130 1.058 1.058 315,704 -0.07(-6.37%)
Jun 13, 2018 1.119 1.153 1.119 1.130 148,510 +0.01(+0.90%)
Jun 12, 2018 1.120 1.160 1.118 1.120 100,234 -0.02(-1.37%)
Jun 11, 2018 1.141 1.160 1.130 1.135 104,341 -0.01(-1.11%)
Jun 08, 2018 1.175 1.200 1.130 1.148 253,395 -0.03(-2.27%)
Jun 07, 2018 1.185 1.220 1.150 1.175 190,169 +0.01(+0.49%)
Jun 06, 2018 1.177 1.200 1.140 1.169 380,143 +0.02(+1.68%)
Jun 05, 2018 1.135 1.180 1.100 1.150 214,733 +0.00(+0.00%)
Jun 04, 2018 1.148 1.180 1.120 1.150 286,186 +0.02(+1.77%)
Jun 01, 2018 1.122 1.160 1.095 1.130 491,399 -0.03(-2.59%)
May 31, 2018 1.200 1.200 1.100 1.160 337,095 -0.03(-2.70%)
May 30, 2018 1.181 1.220 1.150 1.192 255,649 +0.03(+2.78%)
May 29, 2018 1.149 1.180 1.110 1.160 193,747 -0.01(-0.85%)
May 25, 2018 1.170 1.170 1.170 0 -0.01(-0.85%)
May 24, 2018 1.182 1.187 1.159 1.180 124,537 -0.02(-1.39%)
May 23, 2018 1.172 1.197 1.160 1.197 163,734 +0.03(+2.27%)
May 22, 2018 1.187 1.220 1.150 1.170 143,422 +0.00(+0.00%)
May 21, 2018 1.180 1.240 1.140 1.170 237,989 +0.03(+2.62%)
May 18, 2018 1.205 1.205 1.120 1.140 148,350 -0.02(-1.72%)
May 17, 2018 1.145 1.169 1.120 1.160 71,846 +0.01(+0.75%)
May 16, 2018 1.174 1.200 1.129 1.151 111,982 -0.02(-1.59%)
May 15, 2018 1.181 1.210 1.148 1.170 74,312 +0.00(+0.00%)
May 14, 2018 1.211 1.230 1.170 1.170 161,733 -0.02(-1.68%)
May 11, 2018 1.147 1.190 1.130 1.190 86,313 +0.04(+3.48%)
May 10, 2018 1.088 1.169 1.088 1.150 182,969 +0.06(+5.51%)
May 09, 2018 1.140 1.140 1.060 1.090 259,364 -0.00(-0.23%)
May 08, 2018 1.108 1.120 1.067 1.092 56,058 -0.01(-0.69%)
May 07, 2018 1.130 1.130 1.074 1.100 114,970 -0.01(-0.90%)
May 04, 2018 1.127 1.142 1.090 1.110 54,061 -0.02(-1.65%)
May 03, 2018 1.120 1.133 1.070 1.129 57,685 -0.01(-0.92%)
May 02, 2018 1.163 1.171 1.110 1.139 112,034 -0.04(-3.45%)
May 01, 2018 1.195 1.225 1.150 1.180 132,419 -0.02(-1.91%)
Apr 30, 2018 1.170 1.230 1.170 1.203 175,308 +0.03(+2.51%)
Apr 27, 2018 1.130 1.214 1.130 1.173 97,997 +0.02(+2.03%)
Apr 26, 2018 1.212 1.245 1.150 1.150 99,720 -0.06(-4.96%)
Apr 25, 2018 1.197 1.223 1.188 1.210 68,783 +0.00(+0.00%)
Apr 24, 2018 1.212 1.220 1.180 1.210 102,515 +0.01(+1.20%)
Apr 23, 2018 1.214 1.250 1.195 1.196 121,840 -0.02(-2.00%)
Apr 20, 2018 1.246 1.260 1.210 1.220 88,712 -0.01(-0.68%)
Apr 19, 2018 1.250 1.260 1.210 1.228 139,142 -0.02(-1.73%)
Apr 18, 2018 1.223 1.290 1.220 1.250 172,453 +0.02(+1.63%)
Apr 17, 2018 1.325 1.360 1.192 1.230 330,929 -0.07(-5.38%)
Apr 16, 2018 1.300 1.392 1.280 1.300 565,560 +0.07(+5.36%)
Apr 13, 2018 1.070 1.260 1.060 1.234 685,496 +0.18(+17.51%)
Apr 12, 2018 1.050 1.060 1.030 1.050 101,475 +0.00(+0.00%)
Apr 11, 2018 1.035 1.070 1.020 1.050 147,186 +0.04(+3.96%)
Apr 10, 2018 0.9919 1.012 0.9297 1.010 222,580 +0.01(+1.00%)
Apr 09, 2018 1.076 1.120 0.9800 1.000 270,728 -0.04(-4.21%)
Apr 06, 2018 1.078 1.078 1.010 1.044 98,599 -0.02(-2.01%)
Apr 05, 2018 1.051 1.084 1.020 1.065 133,706 +0.04(+3.44%)
Apr 04, 2018 1.009 1.040 0.9385 1.030 333,549 -0.01(-1.17%)
Apr 03, 2018 1.070 1.120 1.011 1.042 311,738 -0.03(-2.60%)
Apr 02, 2018 1.080 1.130 1.050 1.070 118,500 -0.05(-4.12%)
Mar 29, 2018 1.116 1.116 1.116 0 +0.10(+9.41%)
Mar 28, 2018 1.080 1.110 0.9990 1.020 394,834 -0.08(-6.96%)
Mar 27, 2018 1.110 1.130 1.070 1.096 185,824 -0.02(-2.20%)
Mar 26, 2018 1.120 1.160 1.098 1.121 118,132 -0.01(-0.80%)
Mar 23, 2018 1.153 1.179 1.099 1.130 166,550 +0.04(+3.67%)
Mar 22, 2018 1.103 1.150 1.070 1.090 172,138 -0.05(-4.67%)
Mar 21, 2018 1.065 1.150 1.065 1.143 104,192 +0.05(+4.90%)
Mar 20, 2018 1.129 1.130 1.075 1.090 180,091 -0.04(-3.51%)
Mar 19, 2018 1.113 1.135 1.080 1.130 142,047 +0.02(+1.77%)
Mar 16, 2018 1.096 1.116 1.088 1.110 63,540 +0.01(+0.49%)
Mar 15, 2018 1.135 1.150 1.090 1.105 169,554 -0.04(-3.11%)
Mar 14, 2018 1.150 1.160 1.130 1.140 70,773 -0.01(-0.87%)
Mar 13, 2018 1.150 1.185 1.132 1.150 84,788 -0.01(-0.86%)
Mar 12, 2018 1.197 1.209 1.157 1.160 175,630 -0.02(-1.28%)
Mar 09, 2018 1.180 1.230 1.150 1.175 178,374 -0.00(-0.42%)
Mar 08, 2018 1.170 1.180 1.129 1.180 159,178 +0.03(+2.70%)
Mar 07, 2018 1.220 1.240 1.130 1.149 103,956 -0.04(-3.45%)
Mar 06, 2018 1.236 1.275 1.190 1.190 116,557 -0.03(-2.08%)
Mar 05, 2018 1.120 1.220 1.105 1.215 358,106 +0.08(+6.94%)
Mar 02, 2018 1.150 1.150 1.100 1.136 117,230 -0.01(-1.18%)
Mar 01, 2018 1.160 1.210 1.103 1.150 133,167 -0.01(-1.02%)
Feb 28, 2018 1.085 1.179 1.070 1.162 211,060 +0.03(+3.11%)
Feb 27, 2018 1.190 1.200 1.070 1.127 497,938 -0.07(-6.10%)
Feb 26, 2018 1.235 1.240 1.170 1.200 279,436 -0.02(-1.64%)
Feb 23, 2018 1.262 1.262 1.204 1.220 157,364 -0.01(-0.81%)
Feb 22, 2018 1.225 1.269 1.195 1.230 88,537 -0.01(-0.81%)
Feb 21, 2018 1.270 1.300 1.218 1.240 152,804 -0.02(-1.59%)
Feb 20, 2018 1.257 1.320 1.230 1.260 164,962 +0.00(+0.34%)
Feb 16, 2018 1.256 1.256 1.256 0 -0.01(-1.13%)
Feb 15, 2018 1.310 1.310 1.250 1.270 205,257 -0.02(-1.55%)
Feb 14, 2018 1.310 1.252 1.290 137,308 +0.00(+0.00%)
Feb 13, 2018 1.315 1.360 1.261 1.290 198,314 -0.01(-1.07%)
Feb 12, 2018 1.314 1.340 1.250 1.304 270,018 +0.03(+1.95%)
Feb 09, 2018 1.274 1.300 1.210 1.279 331,081 +0.00(+0.00%)
Feb 08, 2018 1.301 1.258 1.279 224,098 -0.02(-1.68%)
Feb 07, 2018 1.435 1.443 1.280 1.301 452,627 -0.07(-5.03%)
Feb 06, 2018 1.270 1.371 1.270 1.370 290,774 +0.11(+8.97%)
Feb 05, 2018 1.216 1.440 1.175 1.257 657,553 +0.01(+0.56%)
Feb 02, 2018 1.331 1.370 1.220 1.250 802,092 -0.12(-9.00%)
Feb 01, 2018 1.605 1.610 1.370 1.374 870,834 -0.17(-10.80%)
Jan 31, 2018 1.579 1.640 1.508 1.540 317,515 -0.01(-0.65%)
Jan 30, 2018 1.643 1.643 1.512 1.550 491,398 -0.11(-6.50%)
Jan 29, 2018 1.720 1.800 1.643 1.658 328,420 -0.05(-3.06%)
Jan 26, 2018 1.704 1.734 1.657 1.710 336,350 +0.01(+0.50%)
Jan 25, 2018 1.670 1.782 1.660 1.702 377,846 +0.02(+1.23%)
Jan 24, 2018 1.800 1.890 1.671 1.681 708,940 -0.17(-9.04%)
Jan 23, 2018 1.890 1.906 1.804 1.848 523,156 -0.01(-0.59%)
Jan 22, 2018 1.775 1.908 1.710 1.859 669,532 +0.15(+8.87%)
Jan 19, 2018 1.700 1.730 1.630 1.708 432,158 +0.08(+4.76%)
Jan 18, 2018 1.617 1.640 1.570 1.630 291,268 +0.05(+3.11%)
Jan 17, 2018 1.614 1.630 1.574 1.581 426,575 +0.01(+0.51%)
Jan 16, 2018 1.650 1.760 1.510 1.573 1,168,026 +0.08(+5.56%)
Jan 12, 2018 1.490 1.490 1.490 0 -0.30(-16.76%)
Jan 11, 2018 1.917 1.970 1.770 1.790 728,969 -0.16(-8.21%)
Jan 10, 2018 2.030 2.070 1.917 1.950 573,426 +0.01(+0.27%)
Jan 09, 2018 2.150 2.173 1.860 1.945 1,243,758 -0.11(-5.46%)
Jan 08, 2018 2.005 2.168 1.988 2.057 1,609,715 +0.15(+7.70%)
Jan 05, 2018 1.748 1.930 1.700 1.910 725,300 +0.09(+4.95%)
Jan 04, 2018 1.968 2.060 1.700 1.820 1,480,801 -0.13(-6.67%)
Jan 03, 2018 2.016 2.210 1.924 1.950 1,404,976 +0.01(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.